| 日期 |
代碼 |
名稱 |
收盤價 |
漲跌 |
漲幅% |
開盤 |
最高 |
最低 |
成交量 |
| 05/09 |
AA |
美國鋁業公司
ALCOA INC |
37.36 |
0.72 |
1.97 |
36.86 |
37.69 |
36.47 |
4,988,988 |
| 05/09 |
AEP |
美國電力
AMERICAN ELECTRIC POWER |
90.95 |
0.37 |
0.41 |
89.33 |
90.98 |
89.31 |
2,465,685 |
| 05/09 |
AES |
美國AES發電有限公司
AES CORP THE |
19.99 |
0.62 |
3.20 |
19.36 |
20.04 |
19.26 |
7,898,340 |
| 05/09 |
AIG |
美國國際集團
AMERICAN INTL GROUP INC |
79.88 |
-0.01 |
-0.01 |
79.58 |
80.31 |
79.30 |
3,193,308 |
| 05/09 |
AXP |
美國運通公司
AMERICAN EXPRESS CO |
239.14 |
2.90 |
1.23 |
235.96 |
239.38 |
235.56 |
3,166,350 |
| 05/09 |
BA |
波音
BOEING CO THE |
181.25 |
0.90 |
0.50 |
179.55 |
181.75 |
179.31 |
5,107,368 |
| 05/09 |
C |
花旗集團
CITIGROUP INC |
63.32 |
0.57 |
0.91 |
62.38 |
63.42 |
62.28 |
11,563,041 |
| 05/09 |
CAT |
卡特彼勒公司
CATERPILLAR INC |
351.78 |
7.28 |
2.11 |
345.92 |
352.88 |
345.43 |
3,208,947 |
| 05/09 |
CNP |
電力公用事業
CENTERPOINT ENERGY INC |
29.79 |
0.33 |
1.12 |
29.50 |
29.83 |
29.38 |
4,570,427 |
| 05/09 |
CSX |
CSX公司
CSX CORP |
34.50 |
0.28 |
0.82 |
34.22 |
34.65 |
34.08 |
11,379,549 |
| 05/09 |
D |
道明尼資源
DOMINION RESOURCES VA |
52.84 |
0.69 |
1.32 |
52.24 |
53.09 |
51.93 |
3,716,002 |
| 05/09 |
DAL |
達美航空
DELTA AIR LINES INC |
52.75 |
0.47 |
0.90 |
52.13 |
52.90 |
52.02 |
4,601,740 |
| 05/09 |
DD |
杜邦公司
DUPONT E I NEMOURS & CO |
78.80 |
0.60 |
0.77 |
78.45 |
78.89 |
77.98 |
2,617,795 |
| 05/09 |
DIS |
迪士尼
WALT DISNEY CO THE |
105.80 |
0.36 |
0.34 |
104.62 |
106.13 |
104.39 |
15,095,970 |
| 05/09 |
DUK |
杜克能源
DUKE ENERGY CORP |
103.02 |
0.64 |
0.63 |
102.25 |
103.05 |
102.00 |
2,996,222 |
| 05/09 |
ED |
整合愛迪生
CONSOLIDATED EDISON INC |
98.12 |
0.55 |
0.56 |
97.55 |
98.25 |
96.96 |
1,613,152 |
| 05/09 |
EIX |
艾迪生國際
EDISON INTERNATIONAL |
74.76 |
0.91 |
1.23 |
73.81 |
74.88 |
73.62 |
2,206,987 |
| 05/09 |
EXC |
艾索倫公司
EXELON CORP |
38.33 |
0.51 |
1.35 |
37.80 |
38.35 |
37.72 |
5,308,566 |
| 05/09 |
EXPD |
Expeditors華盛頓國際公司
EXPEDITORS INTL WASH INC |
117.03 |
0.20 |
0.17 |
116.60 |
117.40 |
116.45 |
923,253 |
| 05/09 |
FDX |
聯邦快遞
FEDEX CORP |
262.06 |
4.05 |
1.57 |
258.18 |
262.51 |
258.18 |
923,721 |
| 05/09 |
FE |
第一Energy股份有限公司
FIRSTENERGY CORP |
39.84 |
0.37 |
0.94 |
39.47 |
39.88 |
39.37 |
2,022,969 |
| 05/09 |
GE |
通用電汽公司
GENERAL ELECTRIC CO |
167.50 |
-1.36 |
-0.81 |
168.76 |
169.34 |
167.13 |
4,968,829 |
| 05/09 |
GM |
通用汽車
GENERAL MOTORS CORP |
45.36 |
0.31 |
0.69 |
44.98 |
45.66 |
44.80 |
9,349,772 |
| 05/09 |
HD |
家庭大賣場
HOME DEPOT INC |
347.44 |
8.61 |
2.54 |
339.25 |
348.00 |
338.88 |
3,801,438 |
| 05/09 |
HON |
霍尼韋爾
HONEYWELL INTERNATIONAL |
200.63 |
2.58 |
1.30 |
198.85 |
200.79 |
197.87 |
2,692,175 |
| 05/09 |
HPQ |
惠普
HEWLETT-PACKARD CO |
29.65 |
0.21 |
0.71 |
29.39 |
29.68 |
29.33 |
6,431,722 |
| 05/09 |
IBM |
國際商用機器
INTERNATIONAL BUSINESS MACHINE |
166.27 |
-3.63 |
-2.14 |
167.50 |
167.55 |
165.88 |
4,266,616 |
| 05/09 |
INTC |
英代爾
INTEL CORP |
30.09 |
0.09 |
0.30 |
29.93 |
30.38 |
29.80 |
45,003,402 |
| 05/09 |
JBHT |
JB獵戶運輸服務
JB HUNT TRANSPORT SVCS |
170.01 |
2.26 |
1.35 |
167.74 |
170.71 |
167.38 |
944,166 |
| 05/09 |
JNJ |
強生製藥公司
JOHNSON & JOHNSON |
149.85 |
0.90 |
0.60 |
148.98 |
150.10 |
148.89 |
6,546,153 |
| 05/09 |
JPM |
摩根大通公司
JPMORGAN CHASE & CO |
197.50 |
1.85 |
0.95 |
195.17 |
197.59 |
195.10 |
7,977,291 |
| 05/09 |
KO |
可口可樂
COCA-COLA CO |
62.88 |
0.03 |
0.05 |
62.81 |
63.15 |
62.75 |
9,113,662 |
| 05/09 |
LUV |
西南航空
SOUTHWEST AIRLINES CO |
27.28 |
0.10 |
0.37 |
27.10 |
27.36 |
26.88 |
7,637,030 |
| 05/09 |
MCD |
麥當勞
MCDONALD'S CORP |
267.95 |
-0.54 |
-0.20 |
268.46 |
268.48 |
267.02 |
3,139,960 |
| 05/09 |
MMM |
3M
3M CO |
97.33 |
0.98 |
1.02 |
96.09 |
97.37 |
95.90 |
2,584,177 |
| 05/09 |
MO |
奧馳亞集團
ALTRIA GROUP INC |
44.71 |
0.42 |
0.95 |
44.39 |
44.77 |
44.27 |
8,140,865 |
| 05/09 |
MRK |
默克公司
MERCK & CO INC |
130.23 |
0.68 |
0.52 |
128.94 |
130.50 |
128.94 |
9,216,740 |
| 05/09 |
MSFT |
微軟
MICROSOFT CORP |
412.32 |
1.78 |
0.43 |
410.57 |
412.72 |
409.10 |
14,689,727 |
| 05/09 |
NI |
尼索思
NISOURCE INC |
28.90 |
0.18 |
0.63 |
28.79 |
28.97 |
28.31 |
7,911,779 |
| 05/09 |
NSC |
諾福克南方
NORFOLK SOUTHERN CORP |
226.33 |
-5.81 |
-2.50 |
219.98 |
227.27 |
219.98 |
4,719,229 |
| 05/09 |
PEG |
大眾服務企業集團
PUBLIC SVC ENTPRS GROUP |
73.60 |
1.04 |
1.43 |
72.56 |
73.65 |
72.38 |
2,294,415 |
| 05/09 |
PFE |
輝瑞藥廠
PFIZER INC |
28.18 |
-0.09 |
-0.32 |
27.76 |
28.25 |
27.32 |
47,831,087 |
| 05/09 |
PG |
寶鹼公司
PROCTER & GAMBLE CO THE |
166.04 |
0.97 |
0.59 |
165.05 |
166.33 |
165.05 |
4,671,126 |
| 05/09 |
R |
萊德系統
RYDER SYSTEM INC |
127.40 |
1.94 |
1.55 |
125.49 |
127.55 |
125.17 |
216,192 |
| 05/09 |
SO |
南方公司
SOUTHERN COMPANY THE |
78.25 |
0.62 |
0.80 |
77.59 |
78.29 |
77.10 |
5,542,603 |
| 05/09 |
UNP |
聯合太平洋
UNION PACIFIC CORP |
246.61 |
0.71 |
0.29 |
245.58 |
248.89 |
244.95 |
1,765,166 |
| 05/09 |
UPS |
聯合包裹服務
UNITED PARCEL SERVICE B |
148.06 |
0.29 |
0.20 |
148.08 |
148.39 |
147.21 |
2,510,562 |
| 05/09 |
VZ |
威瑞森通訊
VERIZON COMMUNICATIONS |
39.79 |
0.31 |
0.79 |
39.51 |
39.83 |
39.38 |
12,881,043 |
| 05/09 |
WMB |
威廉斯
WILLIAMS COMPANIES INC |
39.58 |
0.26 |
0.66 |
39.47 |
39.70 |
39.36 |
6,390,225 |
| 05/09 |
WMT |
沃爾瑪
WAL-MART STORES INC |
60.44 |
0.14 |
0.23 |
60.20 |
60.57 |
59.95 |
14,550,463 |
| 05/09 |
XOM |
艾克索美孚石油公司
EXXON MOBIL CORP |
118.44 |
2.29 |
1.97 |
116.20 |
118.53 |
116.19 |
17,563,975 |